Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Evonik Industries AG logosu
EVK.DE
Evonik Industries AG
16:11:46
16.02 €
0.0000 (%0.00)
Önceki Kapanış: 15.28
Düşük₺15.5
Yüksek₺16.2
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

EVK.DE: Evonik Industries AG Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,791
KAPANIŞ 18,7846

En Düşük

DÜŞÜK 16,13

En Yüksek

YÜKSEK 21,27
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202418,5118,6518,3418,45
03.01.202418,4318,4718,1618,29
04.01.202418,3418,5218,2318,38
05.01.202418,3218,418,118,33
08.01.202418,3318,4718,1818,36
09.01.202418,4118,4117,6317,73
10.01.202417,6417,717,5217,52
11.01.202417,5917,6617,2917,32
12.01.202417,3817,4517,2817,36
15.01.202417,417,4517,2417,41
16.01.202417,3317,3617,217,2
17.01.202417,0717,0716,7416,77
18.01.202416,7717,1316,6817,13
19.01.202417,1417,2816,8616,86
22.01.202416,916,9816,7516,82
23.01.202416,8916,9916,7616,84
24.01.202416,9217,0516,8517,05
25.01.202417,0217,2216,8617,17
26.01.202417,217,5117,1417,39
29.01.202417,2917,3217,1817,32
30.01.202417,3617,4217,1217,2
31.01.202417,217,2517,0817,15
01.02.202417,0517,116,9517,07
02.02.202417,217,4717,1617,26
05.02.202417,2617,517,2317,45
06.02.202417,5217,6117,2317,59
07.02.202417,6117,8217,4317,56
08.02.202417,5717,6717,3817,38
09.02.202417,3117,3816,9216,92
12.02.202416,9817,2816,9817,26
13.02.202417,2517,4117,0717,16
14.02.202417,417,417,117,1
15.02.202417,1517,3317,1517,22
16.02.202417,3317,4717,2517,34
19.02.202417,3317,3317,0717,13
20.02.202417,1117,4817,0517,35
21.02.202417,3617,4617,2817,39
22.02.202417,4817,5417,2717,31
23.02.202417,417,6417,2617,3
26.02.202417,2717,3116,9717
27.02.202416,9717,2516,9617,18
28.02.202417,1517,2216,9517,05
29.02.202417,0617,1616,8217,06
01.03.202417,1517,2217,0217,17
04.03.202417,817,9416,9217,19
05.03.202417,0417,3416,9917,27
06.03.202417,2517,4316,9816,98
07.03.202416,8917,2316,8117,06
08.03.202417,0617,216,9117,11
11.03.20241717,1316,8416,98
12.03.202417,0217,2916,9517,29
13.03.202417,317,3616,9917,04
14.03.202417,0217,0716,8717,03
15.03.202417,0217,1616,9217,06
18.03.202417,1217,2116,9217,02
19.03.202417,0217,581717,5
20.03.202417,4717,6517,4317,54
21.03.202417,717,8117,5217,8
22.03.202417,7517,9917,7217,95
25.03.202417,9318,0917,8318,05
26.03.202418,0218,2417,9118,13
27.03.202418,1118,518,0618,45
28.03.202418,4718,4918,2618,33
02.04.202418,3918,618,3218,4
03.04.202418,4219,1118,419,11
04.04.202419,1219,2719,0719,12
05.04.202418,919,0818,8418,87
08.04.202419,1519,3719,0619,32
09.04.202419,2919,4219,2319,23
10.04.202419,3819,4318,9819,2
11.04.202419,2119,3318,918,97
12.04.202419,0719,1718,8218,88
15.04.202418,919,1518,918,97
16.04.202418,7519,2618,5919,11
17.04.202419,0819,4219,0819,36
18.04.202419,4819,519,1619,27
19.04.202419,1819,2919,0919,29
22.04.202419,4519,4919,1519,44
23.04.202419,4819,4819,1519,2
24.04.202419,1819,3819,0719,1
25.04.202419,1419,2218,8819
26.04.202419,119,1818,8519,16
29.04.202419,219,3819,1719,36
30.04.202419,3819,6619,3419,55
02.05.202419,5519,7519,3919,63
03.05.202419,6420,0319,6419,77
06.05.202419,9120,0319,8419,97
07.05.20242020,3919,9520,37
08.05.202420,4820,8120,2620,45
09.05.202420,4420,5920,3920,4
10.05.202420,5120,5620,2320,31
13.05.202420,4420,7220,3420,68
14.05.202420,7220,8420,5920,7
15.05.202420,7920,9620,6720,71
16.05.202419,8620,2619,7420,24
17.05.202420,2920,3320,0820,14
20.05.202420,2620,4120,1720,17
21.05.202420,1820,2420,120,21
22.05.202420,1920,219,9920,16
23.05.202420,1920,2620,0420,2
24.05.202420,120,3320,0420,22
27.05.202420,2420,3120,1720,29
28.05.202420,3620,4720,1820,31
29.05.202420,2320,2619,8920
30.05.202420,0120,2419,920,24
31.05.202420,2520,2719,9620,17
03.06.202420,3420,3419,8819,94
04.06.202419,9520,0119,6319,73
05.06.202418,818,8318,5718,69
06.06.202418,7318,7918,518,58
07.06.202418,6118,6418,2918,42
10.06.202418,3718,5118,2618,51
11.06.202418,5718,8318,4518,82
12.06.202418,8519,0918,8319
13.06.202418,9918,9918,6218,68
14.06.202418,7218,7218,1918,24
17.06.202418,2918,5118,2118,51
18.06.202418,8418,9518,718,91
19.06.202418,9219,2218,8619,2
20.06.202419,219,4219,1519,35
21.06.202419,3319,3318,8218,97
24.06.20241919,218,8219,09
25.06.202419,0819,1518,9219,1
26.06.202419,1419,1618,9118,98
27.06.202419,0319,3318,9519,3
28.06.202419,3319,3419,0319,05
01.07.202419,2219,2918,8918,89
02.07.202418,8618,8818,6618,84
03.07.202418,8919,3218,8919,21
04.07.202419,3219,5319,219,42
05.07.202419,4819,5819,2519,38
08.07.202419,2919,3919,219,29
09.07.202419,2719,3219,1319,23
10.07.202419,2219,2218,918,95
11.07.202419,0419,0918,8118,97
12.07.202419,0119,0718,8618,91
15.07.202418,8819,218,4218,63
16.07.202418,6119,0718,5919,07
17.07.202419,0419,3418,919,2
18.07.202419,2519,2819,1319,26
19.07.202419,1819,1818,7518,77
22.07.202418,8419,0518,8318,91
23.07.202418,9518,9718,7418,89
24.07.202418,7718,9718,7718,95
25.07.202418,791918,6719
26.07.202418,9818,9918,7718,92
29.07.202418,9818,9818,7618,83
30.07.202418,8619,0318,8418,91
31.07.202418,9419,1418,7218,76
01.08.202419,1419,4518,719,07
02.08.202419,0519,2218,9319
05.08.202418,518,6318,1918,58
06.08.202418,718,7618,118,25
07.08.202418,3318,4818,3118,42
08.08.202418,3118,3717,9318,14
09.08.202418,218,2917,9818,11
12.08.202418,0718,1317,9418,08
13.08.202418,1518,3118,0218,25
14.08.202418,318,4318,2218,35
15.08.202418,4318,7518,3118,75
16.08.202418,819,2718,7919,27
19.08.202419,3519,3619,1819,31
20.08.202419,2819,3919,1619,22
21.08.202419,2219,319,1619,28
22.08.202419,319,4319,1919,38
23.08.202419,3819,6319,3619,63
26.08.202419,5919,6719,5619,64
27.08.202419,6819,7819,6619,69
28.08.202419,6919,7919,5819,79
29.08.202419,7719,9819,7619,89
30.08.202419,920,0819,8820,05
02.09.202420,0220,1219,8820,1
03.09.202420,0820,2119,6819,78
04.09.202419,5219,8519,4519,85
05.09.202419,8319,9619,719,74
06.09.202419,7319,8619,5619,61
09.09.202419,7419,8819,7219,72
10.09.202419,6619,7719,5519,7
11.09.202419,7919,8419,619,68
12.09.202419,8419,9319,7119,8
13.09.202419,8520,0619,8119,98
16.09.202419,9520,1319,8420,04
17.09.202420,0720,6720,0720,59
18.09.202420,4620,6420,420,5
19.09.202420,6420,8920,620,81
20.09.202420,7220,7320,3120,35
23.09.202420,3520,3820,2220,37
24.09.202420,5520,620,1320,22
25.09.202420,2220,5420,2220,54
26.09.202420,6520,7820,3220,77
27.09.202420,821,2420,7621,18
30.09.202421,0921,1720,9121
01.10.202421,0821,2520,9421,13
02.10.202421,1821,1920,8921,1
03.10.202421,121,1220,9120,93
04.10.202420,9221,1420,7821,14
07.10.202421,1321,1520,9921,13
08.10.202421,0721,0720,8320,95
09.10.202421,0221,220,9921,14
10.10.202421,1321,2220,9621,01
11.10.202421,0321,120,9521,03
14.10.202421,0521,0720,9121
15.10.2024212120,6420,86
16.10.202420,7921,1120,7721,11
17.10.202421,0621,2720,9121,2
18.10.202421,1621,2621,0721,07
21.10.20242121,1320,7420,86
22.10.202420,8320,8520,5520,73
23.10.202420,6420,7520,5920,66
24.10.202420,6320,8420,4620,46
25.10.202420,520,6120,4520,6
28.10.202420,6820,7220,520,55
29.10.202420,5420,5620,1820,26
30.10.202420,2120,3420,0920,19
31.10.202420,0620,2820,0120,23
01.11.202420,2320,320,1720,28
04.11.202420,2420,272020
05.11.202419,9320,1619,9220,1
06.11.202419,7219,9318,6718,67
07.11.202418,5118,8618,4518,84
08.11.202418,8918,918,3218,32
11.11.202418,4518,6618,3918,4
12.11.202418,2718,3817,8817,92
13.11.202417,6617,8617,4517,57
14.11.202417,5817,7917,417,79
15.11.202417,6517,8917,6317,88
18.11.202417,9817,9917,6417,64
19.11.202417,6317,7617,3517,52
20.11.202417,5517,617,3717,39
21.11.202417,4217,4517,2617,38
22.11.202417,4117,6317,3517,6
25.11.202417,6717,7917,3717,67
26.11.202417,5717,6217,2817,32
27.11.202417,3217,417,2617,4
28.11.202417,4317,4817,2617,32
29.11.202417,3117,4217,2517,36
02.12.202417,3617,4317,2417,43
03.12.202417,4517,6117,4317,58
04.12.202417,5917,7517,5617,72
05.12.202417,6817,9817,6617,96
06.12.202417,9918,0417,6617,82
09.12.202417,861817,8117,92
10.12.202417,8217,9917,7317,95
11.12.202417,6217,7717,5717,61
12.12.202417,5817,8117,5817,7
13.12.202417,6817,6817,2217,45
16.12.202417,3517,416,917,05
17.12.202416,817,0516,7616,88
18.12.202416,8616,8616,6716,7
19.12.202416,5616,6116,3316,39
20.12.202416,2916,4516,1316,44
23.12.202416,4216,5216,3116,47
27.12.202416,4516,7616,4316,71
30.12.202416,6316,8316,616,73